TRX3S Historical USD Price
Daily close · Mar 22, 2020 → Mar 30, 2021Daily price history
Mar 1, 2021 → Mar 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-03-30 | $0.1743855 | $0.17895 | $0.158059 | $0.1636085 | $651,316.80 |
| 2021-03-29 | $0.1861525 | $0.1890835 | $0.1663185 | $0.1751125 | $624,810.42 |
| 2021-03-28 | $0.1901215 | $0.1977065 | $0.1781635 | $0.1877035 | $653,864.50 |
| 2021-03-27 | $0.182506 | $0.19932 | $0.158745 | $0.188886 | $918,058.32 |
| 2021-03-26 | $0.3373215 | $0.3373215 | $0.1809125 | $0.18639 | $1.03M |
| 2021-03-25 | $0.376 | $0.401 | $0.3239065 | $0.34021 | $1.27M |
| 2021-03-24 | $0.34 | $0.386 | $0.24388 | $0.378 | $1.93M |
| 2021-03-23 | $0.305598 | $0.357 | $0.277379 | $0.341 | $1.44M |
| 2021-03-22 | $0.258386 | $0.318 | $0.2216655 | $0.3007075 | $1.78M |
| 2021-03-21 | $0.307836 | $0.3321565 | $0.251325 | $0.2643385 | $1.23M |
| 2021-03-20 | $0.046 | $0.321 | $0.029 | $0.3055285 | $2.18M |
| 2021-03-19 | $0.065 | $0.068 | $0.045 | $0.048 | $350,200.80 |
| 2021-03-18 | $0.058 | $0.066 | $0.058 | $0.065 | $502,350.47 |
| 2021-03-17 | $0.07 | $0.073 | $0.057 | $0.061 | $510,832.54 |
| 2021-03-16 | $0.081 | $0.089 | $0.069 | $0.071 | $630,766.00 |
| 2021-03-15 | $0.082 | $0.093 | $0.075 | $0.081 | $651,542.52 |
| 2021-03-14 | $0.073 | $0.08 | $0.069 | $0.08 | $668,585.58 |
| 2021-03-13 | $0.091 | $0.096 | $0.068 | $0.073 | $581,189.82 |
| 2021-03-12 | $0.081 | $0.096 | $0.081 | $0.089 | $617,877.09 |
| 2021-03-11 | $0.085 | $0.093 | $0.081 | $0.083 | $603,592.00 |
| 2021-03-10 | $0.078 | $0.089 | $0.076 | $0.085 | $626,302.98 |
| 2021-03-09 | $0.078 | $0.084 | $0.077 | $0.078 | $638,282.94 |
| 2021-03-08 | $0.085 | $0.094 | $0.078 | $0.081 | $593,100.60 |
| 2021-03-07 | $0.096 | $0.099 | $0.086 | $0.087 | $490,144.32 |
| 2021-03-06 | $0.098 | $0.106 | $0.094 | $0.098 | $463,850.81 |
| 2021-03-05 | $0.095 | $0.730483 | $0.095 | $0.098 | $458,769.35 |
| 2021-03-04 | $0.119 | $0.122 | $0.084 | $0.094 | $704,687.22 |
| 2021-03-03 | $0.136 | $0.899303 | $0.113 | $0.117 | $404,265.70 |
| 2021-03-02 | $0.127 | $0.149 | $0.12 | $0.136 | $521,224.54 |
| 2021-03-01 | $0.157 | $0.168 | $0.127 | $0.129 | $590,544.27 |